JPX · 9343 · stock
ibis inc. (9343) stock price history
Every JPX trading session of ibis inc. from Mar 24, 2023 to Sep 28, 2026: 858 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9343 adjusted close, 2023 to 2026
- ¥1,004
- All time high, 2024
- ¥851.00
- 52 week high, ¥577.00 low
- 858
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
9343 key facts
- ibis inc. (9343) closed at ¥780.00 on Sep 28, 2026 on JPX.
- 9343's all time high close is ¥1,004, set on Oct 9, 2024; its all time low close is ¥249.21 on Oct 30, 2023.
- 9343's 52 week range is ¥577.00 to ¥851.00.
- 9343 returned +3.1% over the year to Sep 28, 2026.
- Since Mar 24, 2023 9343 returned +54%, +13.1% a year compounded.
- 9343's deepest drawdown was -58.7% from Mar 27, 2023 to Oct 30, 2023.
- DataCedar holds 858 daily sessions of 9343 history from Mar 24, 2023 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
9343 price chart, 2023 to 2026
9343 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +8.3% |
| 6 months | +14.0% |
| Year to date | +9.4% |
| 1 year | +3.1% |
| 3 years | +168.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 24, 2023 | +54.0% |
| Compound annual growth, 3.5 years | +13.1% |
9343 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,004 on Oct 9, 2024
- All time low close
- ¥249.21 on Oct 30, 2023
- 52 week high
- ¥851.00 on Aug 28, 2026
- 52 week low
- ¥577.00 on Mar 4, 2026
- Deepest drawdown
- -58.7% from Mar 27, 2023 to Oct 30, 2023, recovered Feb 19, 2024
- Best single session
- +21.3% on Feb 14, 2024
- Worst single session
- -23.1% on Aug 5, 2024
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2024, +130%
- Worst calendar year
- 2025, +2%
9343 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Mar 24, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥714.00 | ¥851.00 | ¥577.00 | ¥780.00 | +9.4% | 11.7M | 178 |
| 2025 | ¥726.65 | ¥813.41 | ¥505.20 | ¥713.00 | +2.0% | 37.2M | 243 |
| 2024 | ¥302.25 | ¥1,024 | ¥296.60 | ¥699.04 | +130.2% | 106.5M | 245 |
| 2023 | ¥409.75 | ¥603.72 | ¥245.74 | ¥303.62 | n/a | 152.7M | 192 |
9343 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥780.00 | -5.7% |
| August 2026 | ¥827.00 | +6.0% |
| July 2026 | ¥780.00 | +3.6% |
| June 2026 | ¥753.00 | -5.5% |
| May 2026 | ¥797.00 | +16.4% |
| April 2026 | ¥685.00 | +2.5% |
| March 2026 | ¥668.00 | +5.7% |
| February 2026 | ¥632.00 | -9.5% |
| January 2026 | ¥698.00 | -2.1% |
| December 2025 | ¥713.00 | +3.2% |
| November 2025 | ¥691.15 | -0.6% |
| October 2025 | ¥695.10 | -9.4% |
About the 9343 data
Daily bars. 858 sessions from Mar 24, 2023 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9343/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
9343 share price history
